Zephyr Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.34	14.74	13.90	14.03	14.03	-2.16%	103,363
Apr 23, 2026	14.00	15.31	14.00	14.34	14.34	2.94%	546,135
Apr 22, 2026	12.80	14.23	12.80	13.93	13.93	7.65%	1,170,575
Apr 21, 2026	12.05	13.64	12.05	12.94	12.94	4.35%	797,032
Apr 20, 2026	12.11	13.50	12.00	12.40	12.40	-0.80%	8,515
Apr 17, 2026	12.57	12.89	12.11	12.50	12.50	-0.56%	7,742
Apr 16, 2026	12.91	12.91	12.12	12.57	12.57	-1.49%	2,961
Apr 15, 2026	12.80	13.40	12.10	12.76	12.76	3.32%	36,519
Apr 14, 2026	12.45	13.70	11.62	12.35	12.35	-0.80%	22,775
Apr 13, 2026	11.30	12.70	11.30	12.45	12.45	7.24%	8,232
Apr 10, 2026	11.60	11.70	11.02	11.61	11.61	5.55%	7,070
Apr 9, 2026	11.00	11.01	11.00	11.00	11.00	-1.87%	1,000
Apr 8, 2026	10.51	11.95	10.50	11.21	11.21	2.37%	30,797
Apr 7, 2026	11.00	11.40	10.50	10.95	10.95	2.91%	12,073
Apr 6, 2026	10.60	11.00	9.91	10.64	10.64	-3.36%	22,899
Apr 3, 2026	10.50	10.98	10.50	11.01	11.01	-	300
Apr 2, 2026	11.05	11.20	11.05	11.01	11.01	-	33
Apr 1, 2026	10.50	11.09	10.50	11.01	11.01	1.94%	1,080
Mar 31, 2026	10.60	10.99	10.60	10.80	10.80	-3.57%	1,027
Mar 30, 2026	10.72	11.20	10.72	11.20	11.20	4.48%	1,871
Mar 27, 2026	11.80	11.80	10.62	10.72	10.72	-9.15%	13,839
Mar 26, 2026	11.80	11.80	11.21	11.80	11.80	-	100
Mar 25, 2026	11.79	11.80	11.79	11.80	11.80	1.72%	5,635
Mar 24, 2026	11.75	11.75	11.21	11.60	11.60	-0.85%	3,615
Mar 19, 2026	11.75	12.00	11.65	11.70	11.70	-1.02%	18,400
Mar 18, 2026	11.99	12.00	11.66	11.82	11.82	4.23%	502
Mar 17, 2026	10.99	11.50	10.99	11.34	11.34	4.04%	2,000
Mar 16, 2026	10.20	11.00	10.20	10.90	10.90	3.22%	521
Mar 13, 2026	10.40	10.55	10.40	10.56	10.56	-	150
Mar 12, 2026	10.61	10.80	10.00	10.56	10.56	-1.12%	22,531
Mar 11, 2026	10.30	11.10	10.30	10.68	10.68	3.09%	3,051
Mar 10, 2026	9.75	11.80	9.75	10.36	10.36	-4.07%	69,574
Mar 9, 2026	12.99	12.99	10.80	10.80	10.80	-10.00%	4,242
Mar 6, 2026	12.00	12.00	12.00	12.00	12.00	-1.64%	3,495
Mar 5, 2026	13.39	13.39	13.39	12.20	12.20	-	5
Mar 4, 2026	11.60	13.33	11.60	12.20	12.20	-0.41%	1,702
Mar 3, 2026	13.65	13.65	11.61	12.25	12.25	-2.00%	2,503
Mar 2, 2026	15.00	15.08	12.35	12.50	12.50	-8.83%	2,572
Feb 26, 2026	13.30	13.76	13.22	13.71	13.71	9.59%	40,001
Feb 24, 2026	12.52	13.00	12.50	12.51	12.51	-9.35%	4,339
Feb 20, 2026	14.23	14.23	12.80	13.80	13.80	-	128
Feb 19, 2026	13.89	13.89	13.12	13.80	13.80	-	224
Feb 18, 2026	13.83	13.83	13.83	13.80	13.80	-	1
Feb 17, 2026	12.70	14.00	12.70	13.80	13.80	1.47%	1,133
Feb 16, 2026	13.80	13.90	12.50	13.60	13.60	-0.51%	10,399
Feb 13, 2026	13.11	13.88	13.11	13.67	13.67	3.33%	6,502
Feb 12, 2026	14.00	14.50	12.61	13.23	13.23	-5.43%	68,190
Feb 11, 2026	13.80	14.00	13.80	13.99	13.99	2.94%	29,681
Feb 10, 2026	14.00	14.00	13.20	13.59	13.59	-2.93%	17,907
Feb 9, 2026	14.20	14.20	14.00	14.00	14.00	-	1,505